665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200200,156646830,2180,2180,2180,2180,4055
|
|
20230717,200100,156646830,2180,2180,2180,2180,0
|
|
20230717,200000,156646830,2180,2180,2180,2180,0
|
|
20230717,195900,156646830,2180,2180,2180,2180,0
|
|
20230717,195800,156646830,2180,2180,2180,2180,0
|
|
20230717,195700,156646830,2180,2180,2180,2180,0
|
|
20230717,195600,156646830,2180,2180,2180,2180,0
|
|
20230717,195500,156646830,2180,2180,2180,2180,0
|
|
20230717,195400,156646830,2180,2180,2180,2180,0
|
|
20230717,195300,156646830,2180,2180,2180,2180,0
|
|
20230717,195200,156646830,2180,2180,2180,2180,0
|
|
20230717,195100,156646830,2180,2180,2180,2180,0
|
|
20230717,195000,156646830,2180,2180,2180,2180,0
|
|
20230717,194900,156646830,2180,2180,2180,2180,0
|
|
20230717,194800,156646830,2180,2180,2180,2180,0
|
|
20230717,194700,156646830,2180,2180,2180,2180,0
|
|
20230717,194600,156646830,2180,2180,2180,2180,0
|
|
20230717,194500,156646830,2180,2180,2180,2180,0
|
|
20230717,194400,156646830,2180,2180,2180,2180,0
|
|
20230717,194300,156646830,2180,2180,2180,2180,0
|
|
20230717,194200,156646830,2180,2180,2180,2180,0
|
|
20230717,194100,156646830,2180,2180,2180,2180,0
|
|
20230717,194000,156646830,2180,2180,2180,2180,0
|
|
20230717,193900,156646830,2180,2180,2180,2180,0
|
|
20230717,193800,156646830,2180,2180,2180,2180,0
|
|
20230717,193700,156646830,2180,2180,2180,2180,0
|
|
20230717,193600,156646830,2180,2180,2180,2180,0
|
|
20230717,193500,156646830,2180,2180,2180,2180,0
|
|
20230717,193400,156646830,2180,2180,2180,2180,0
|
|
20230717,193300,156646830,2180,2180,2180,2180,0
|
|
20230717,193200,156646830,2180,2180,2180,2180,4055
|
|
20230717,193100,156646830,2180,2180,2180,2180,0
|
|
20230717,193000,156646830,2180,2180,2180,2180,0
|
|
20230717,192900,156646830,2180,2180,2180,2180,0
|
|
20230717,192800,156646830,2180,2180,2180,2180,0
|
|
20230717,192700,156646830,2180,2180,2180,2180,0
|
|
20230717,192600,156646830,2180,2180,2180,2180,0
|
|
20230717,192500,156646830,2180,2180,2180,2180,0
|
|
20230717,192400,156646830,2180,2180,2180,2180,0
|
|
20230717,192300,156646830,2180,2180,2180,2180,0
|
|
20230717,192200,156646830,2180,2180,2180,2180,0
|
|
20230717,192100,156646830,2180,2180,2180,2180,0
|
|
20230717,192000,156646830,2180,2180,2180,2180,0
|
|
20230717,191900,156646830,2180,2180,2180,2180,0
|
|
20230717,191800,156646830,2180,2180,2180,2180,0
|
|
20230717,191700,156646830,2180,2180,2180,2180,0
|
|
20230717,191600,156646830,2180,2180,2180,2180,0
|
|
20230717,191500,156646830,2180,2180,2180,2180,0
|
|
20230717,191400,156646830,2180,2180,2180,2180,0
|
|
20230717,191300,156646830,2180,2180,2180,2180,0
|
|
20230717,191200,156646830,2180,2180,2180,2180,0
|
|
20230717,191100,156646830,2180,2180,2180,2180,0
|
|
20230717,191000,156646830,2180,2180,2180,2180,0
|
|
20230717,190900,156646830,2180,2180,2180,2180,0
|
|
20230717,190800,156646830,2180,2180,2180,2180,0
|
|
20230717,190700,156646830,2180,2180,2180,2180,0
|
|
20230717,190600,156646830,2180,2180,2180,2180,0
|
|
20230717,190500,156646830,2180,2180,2180,2180,0
|
|
20230717,190400,156646830,2180,2180,2180,2180,0
|
|
20230717,190300,156646830,2180,2180,2180,2180,0
|
|
20230717,190200,156646830,2180,2180,2180,2180,4055
|
|
20230717,190100,156646830,2180,2180,2180,2180,0
|
|
20230717,190000,156646830,2180,2180,2180,2180,0
|
|
20230717,185900,156646830,2180,2180,2180,2180,0
|
|
20230717,185800,156646830,2180,2180,2180,2180,0
|
|
20230717,185700,156646830,2180,2180,2180,2180,0
|
|
20230717,185600,156646830,2180,2180,2180,2180,0
|
|
20230717,185500,156646830,2180,2180,2180,2180,0
|
|
20230717,185400,156646830,2180,2180,2180,2180,0
|
|
20230717,185300,156646830,2180,2180,2180,2180,0
|
|
20230717,185200,156646830,2180,2180,2180,2180,0
|
|
20230717,185100,156646830,2180,2180,2180,2180,0
|
|
20230717,185000,156646830,2180,2180,2180,2180,0
|
|
20230717,184900,156646830,2180,2180,2180,2180,0
|
|
20230717,184800,156646830,2180,2180,2180,2180,0
|
|
20230717,184700,156646830,2180,2180,2180,2180,0
|
|
20230717,184600,156646830,2180,2180,2180,2180,0
|
|
20230717,184500,156646830,2180,2180,2180,2180,0
|
|
20230717,184400,156646830,2180,2180,2180,2180,0
|
|
20230717,184300,156646830,2180,2180,2180,2180,0
|
|
20230717,184200,156646830,2180,2180,2180,2180,0
|
|
20230717,184100,156646830,2180,2180,2180,2180,0
|
|
20230717,184000,156646830,2180,2180,2180,2180,0
|
|
20230717,183900,156646830,2180,2180,2180,2180,0
|
|
20230717,183800,156646830,2180,2180,2180,2180,0
|
|
20230717,183700,156646830,2180,2180,2180,2180,0
|
|
20230717,183600,156646830,2180,2180,2180,2180,0
|
|
20230717,183500,156646830,2180,2180,2180,2180,0
|
|
20230717,183400,156646830,2180,2180,2180,2180,0
|
|
20230717,183300,156646830,2180,2180,2180,2180,0
|
|
20230717,183200,156646830,2180,2180,2180,2180,4055
|
|
20230717,183100,156646830,2180,2180,2180,2180,0
|
|
20230717,183000,156646830,2180,2180,2180,2180,0
|
|
20230717,182900,156646830,2180,2180,2180,2180,0
|
|
20230717,182800,156646830,2180,2180,2180,2180,0
|
|
20230717,182700,156646830,2180,2180,2180,2180,0
|
|
20230717,182600,156646830,2180,2180,2180,2180,0
|
|
20230717,182500,156646830,2180,2180,2180,2180,0
|
|
20230717,182400,156646830,2180,2180,2180,2180,0
|
|
20230717,182300,156646830,2180,2180,2180,2180,0
|
|
20230717,182200,156646830,2180,2180,2180,2180,0
|
|
20230717,182100,156646830,2180,2180,2180,2180,0
|
|
20230717,182000,156646830,2180,2180,2180,2180,0
|
|
20230717,181900,156646830,2180,2180,2180,2180,0
|
|
20230717,181800,156646830,2180,2180,2180,2180,0
|
|
20230717,181700,156646830,2180,2180,2180,2180,0
|
|
20230717,181600,156646830,2180,2180,2180,2180,0
|
|
20230717,181500,156646830,2180,2180,2180,2180,0
|
|
20230717,181400,156646830,2180,2180,2180,2180,0
|
|
20230717,181300,156646830,2180,2180,2180,2180,0
|
|
20230717,181200,156646830,2180,2180,2180,2180,0
|
|
20230717,181100,156646830,2180,2180,2180,2180,0
|
|
20230717,181000,156646830,2180,2180,2180,2180,0
|
|
20230717,180900,156646830,2180,2180,2180,2180,0
|
|
20230717,180800,156646830,2180,2180,2180,2180,0
|
|
20230717,180700,156646830,2180,2180,2180,2180,0
|
|
20230717,180600,156646830,2180,2180,2180,2180,0
|
|
20230717,180500,156646830,2180,2180,2180,2180,0
|
|
20230717,180400,156646830,2180,2180,2180,2180,0
|
|
20230717,180300,156646830,2180,2180,2180,2180,0
|
|
20230717,180200,156646830,2180,2180,2180,2180,4055
|
|
20230717,180100,156646830,2180,2180,2180,2180,0
|
|
20230717,180000,156646830,2180,2180,2180,2180,0
|
|
20230717,175900,156646830,2180,2180,2180,2180,0
|
|
20230717,175800,156646830,2180,2180,2180,2180,0
|
|
20230717,175700,156646830,2180,2180,2180,2180,0
|
|
20230717,175600,156646830,2180,2180,2180,2180,0
|
|
20230717,175500,156646830,2180,2180,2180,2180,0
|
|
20230717,175400,156646830,2180,2180,2180,2180,0
|
|
20230717,175300,156646830,2180,2180,2180,2180,0
|
|
20230717,175200,156646830,2180,2180,2180,2180,0
|
|
20230717,175100,156646830,2180,2180,2180,2180,0
|
|
20230717,175000,156646830,2180,2180,2180,2180,0
|
|
20230717,174900,156646830,2180,2180,2180,2180,0
|
|
20230717,174800,156646830,2180,2180,2180,2180,0
|
|
20230717,174700,156646830,2180,2180,2180,2180,0
|
|
20230717,174600,156646830,2180,2180,2180,2180,0
|
|
20230717,174500,156646830,2180,2180,2180,2180,0
|
|
20230717,174400,156646830,2180,2180,2180,2180,0
|
|
20230717,174300,156646830,2180,2180,2180,2180,0
|
|
20230717,174200,156646830,2180,2180,2180,2180,0
|
|
20230717,174100,156646830,2180,2180,2180,2180,0
|
|
20230717,174000,156646830,2180,2180,2180,2180,0
|
|
20230717,173900,156646830,2180,2180,2180,2180,0
|
|
20230717,173800,156646830,2180,2180,2180,2180,0
|
|
20230717,173700,156646830,2180,2180,2180,2180,0
|
|
20230717,173600,156646830,2180,2180,2180,2180,0
|
|
20230717,173500,156646830,2180,2180,2180,2180,0
|
|
20230717,173400,156646830,2180,2180,2180,2180,0
|
|
20230717,173300,156646830,2180,2180,2180,2180,0
|
|
20230717,173200,156646830,2180,2180,2180,2180,4055
|
|
20230717,173100,156646830,2180,2180,2180,2180,0
|
|
20230717,173000,156646830,2180,2180,2180,2180,0
|
|
20230717,172900,156646830,2180,2180,2180,2180,0
|
|
20230717,172800,156646830,2180,2180,2180,2180,0
|
|
20230717,172700,156646830,2180,2180,2180,2180,0
|
|
20230717,172600,156646830,2180,2180,2180,2180,0
|
|
20230717,172500,156646830,2180,2180,2180,2180,0
|
|
20230717,172400,156646830,2180,2180,2180,2180,0
|
|
20230717,172300,156646830,2180,2180,2180,2180,0
|
|
20230717,172200,156646830,2180,2180,2180,2180,0
|
|
20230717,172100,156646830,2180,2180,2180,2180,0
|
|
20230717,172000,156646830,2180,2180,2180,2180,0
|
|
20230717,171900,156646830,2180,2180,2180,2180,0
|
|
20230717,171800,156646830,2180,2180,2180,2180,0
|
|
20230717,171700,156646830,2180,2180,2180,2180,0
|
|
20230717,171600,156646830,2180,2180,2180,2180,0
|
|
20230717,171500,156646830,2180,2180,2180,2180,0
|
|
20230717,171400,156646830,2180,2180,2180,2180,0
|
|
20230717,171300,156646830,2180,2180,2180,2180,0
|
|
20230717,171200,156646830,2180,2180,2180,2180,0
|
|
20230717,171100,156646830,2180,2180,2180,2180,0
|
|
20230717,171000,156646830,2180,2180,2180,2180,0
|
|
20230717,170900,156646830,2180,2180,2180,2180,0
|
|
20230717,170800,156646830,2180,2180,2180,2180,0
|
|
20230717,170700,156646830,2180,2180,2180,2180,0
|
|
20230717,170600,156646830,2180,2180,2180,2180,0
|
|
20230717,170500,156646830,2180,2180,2180,2180,0
|
|
20230717,170400,156646830,2180,2180,2180,2180,0
|
|
20230717,170300,156646830,2180,2180,2180,2180,0
|
|
20230717,170200,156646830,2180,2180,2180,2180,4055
|
|
20230717,170100,156646830,2180,2180,2180,2180,0
|
|
20230717,170000,156646830,2180,2180,2180,2180,0
|
|
20230717,165900,156646830,2180,2180,2180,2180,0
|
|
20230717,165800,156646830,2180,2180,2180,2180,0
|
|
20230717,165700,156646830,2180,2180,2180,2180,0
|
|
20230717,165600,156646830,2180,2180,2180,2180,0
|
|
20230717,165500,156646830,2180,2180,2180,2180,0
|
|
20230717,165400,156646830,2180,2180,2180,2180,0
|
|
20230717,165300,156646830,2180,2180,2180,2180,0
|
|
20230717,165200,156646830,2180,2180,2180,2180,0
|
|
20230717,165100,156646830,2180,2180,2180,2180,0
|
|
20230717,165000,156646830,2180,2180,2180,2180,0
|
|
20230717,164900,156646830,2180,2180,2180,2180,0
|
|
20230717,164800,156646830,2180,2180,2180,2180,0
|
|
20230717,164700,156646830,2180,2180,2180,2180,0
|
|
20230717,164600,156646830,2180,2180,2180,2180,0
|
|
20230717,164500,156646830,2180,2180,2180,2180,0
|
|
20230717,164400,156646830,2180,2180,2180,2180,0
|
|
20230717,164300,156646830,2180,2180,2180,2180,0
|
|
20230717,164200,156646830,2180,2180,2180,2180,0
|
|
20230717,164100,156646830,2180,2180,2180,2180,0
|
|
20230717,164000,156646830,2180,2180,2180,2180,0
|
|
20230717,163900,156646830,2180,2180,2180,2180,0
|
|
20230717,163800,156646830,2180,2180,2180,2180,0
|
|
20230717,163700,156646830,2180,2180,2180,2180,0
|
|
20230717,163600,156646830,2180,2180,2180,2180,0
|
|
20230717,163500,156646830,2180,2180,2180,2180,0
|
|
20230717,163400,156646830,2180,2180,2180,2180,0
|
|
20230717,163300,156646830,2180,2180,2180,2180,0
|
|
20230717,163200,156646830,2180,2180,2180,2180,4055
|
|
20230717,163100,156646830,2180,2180,2180,2180,0
|
|
20230717,163000,156646830,2180,2180,2180,2180,0
|
|
20230717,162900,156646830,2180,2180,2180,2180,0
|
|
20230717,162800,156646830,2180,2180,2180,2180,0
|
|
20230717,162700,156646830,2180,2180,2180,2180,0
|
|
20230717,162600,156646830,2180,2180,2180,2180,0
|
|
20230717,162500,156646830,2180,2180,2180,2180,0
|
|
20230717,162400,156646830,2180,2180,2180,2180,0
|
|
20230717,162300,156646830,2180,2180,2180,2180,0
|
|
20230717,162200,156646830,2180,2180,2180,2180,0
|
|
20230717,162100,156646830,2180,2180,2180,2180,0
|
|
20230717,162000,156646830,2180,2180,2180,2180,0
|
|
20230717,161900,156646830,2180,2180,2180,2180,0
|
|
20230717,161800,156646830,2180,2180,2180,2180,0
|
|
20230717,161700,156646830,2180,2180,2180,2180,0
|
|
20230717,161600,156646830,2180,2180,2180,2180,0
|
|
20230717,161500,156646830,2180,2180,2180,2180,0
|
|
20230717,161400,156646830,2180,2180,2180,2180,0
|
|
20230717,161300,156646830,2180,2180,2180,2180,0
|
|
20230717,161200,156646830,2180,2180,2180,2180,0
|
|
20230717,161100,156646830,2180,2180,2180,2180,0
|
|
20230717,161000,156646830,2180,2180,2180,2180,0
|
|
20230717,160900,156646830,2180,2180,2180,2180,0
|
|
20230717,160800,156646830,2180,2180,2180,2180,0
|
|
20230717,160700,156646830,2180,2180,2180,2180,0
|
|
20230717,160600,156646830,2180,2180,2180,2180,0
|
|
20230717,160500,156646830,2180,2180,2180,2180,0
|
|
20230717,160400,156646830,2180,2180,2180,2180,0
|
|
20230717,160300,156646830,2180,2180,2180,2180,0
|
|
20230717,160200,156646830,2180,2180,2180,2180,4055
|
|
20230717,160100,156646830,2180,2180,2180,2180,0
|
|
20230717,160000,156646830,2180,2180,2180,2180,0
|
|
20230717,155900,156646830,2180,2180,2180,2180,0
|
|
20230717,155800,156646830,2180,2180,2180,2180,0
|
|
20230717,155700,156646830,2180,2180,2180,2180,0
|
|
20230717,155600,156646830,2180,2180,2180,2180,0
|
|
20230717,155500,156646830,2180,2180,2180,2180,0
|
|
20230717,155400,156646830,2180,2180,2180,2180,0
|
|
20230717,155300,156646830,2180,2180,2180,2180,0
|
|
20230717,155200,156646830,2180,2180,2180,2180,0
|
|
20230717,155100,156646830,2180,2180,2180,2180,0
|
|
20230717,155000,156646830,2180,2180,2180,2180,0
|
|
20230717,154900,156646830,2180,2180,2180,2180,0
|
|
20230717,154800,156646830,2180,2180,2180,2180,0
|
|
20230717,154700,156646830,2180,2180,2180,2180,0
|
|
20230717,154600,156646830,2180,2180,2180,2180,0
|
|
20230717,154500,156646830,2180,2180,2180,2180,0
|
|
20230717,154400,156646830,2180,2180,2180,2180,0
|
|
20230717,154300,156646830,2180,2180,2180,2180,0
|
|
20230717,154200,156646830,2180,2180,2180,2180,0
|
|
20230717,154100,156646830,2180,2180,2180,2180,0
|
|
20230717,154000,156646830,2180,2180,2180,2180,0
|
|
20230717,153900,156646830,2180,2180,2180,2180,0
|
|
20230717,153800,156646830,2180,2180,2180,2180,0
|
|
20230717,153700,156646830,2180,2180,2180,2180,0
|
|
20230717,153600,156646830,2180,2180,2180,2180,0
|
|
20230717,153500,156646830,2180,2180,2180,2180,0
|
|
20230717,153400,156646830,2180,2180,2180,2180,0
|
|
20230717,153300,156646830,2180,2180,2180,2180,0
|
|
20230717,153200,156646830,2180,2180,2180,2180,4055
|
|
20230717,153100,156646830,2180,2180,2180,2180,0
|
|
20230717,153000,156646830,2180,2180,2180,2180,4055
|
|
20230717,152900,147806930,2160,2160,2160,2160,0
|
|
20230717,152800,147806930,2160,2160,2160,2160,0
|
|
20230717,152700,147806930,2160,2160,2160,2160,0
|
|
20230717,152600,147806930,2160,2160,2160,2160,0
|
|
20230717,152500,147806930,2160,2160,2160,2160,0
|
|
20230717,152400,147806930,2160,2160,2160,2160,0
|
|
20230717,152300,147806930,2160,2160,2160,2160,0
|
|
20230717,152200,147806930,2160,2160,2160,2160,0
|
|
20230717,152100,147806930,2160,2160,2160,2160,0
|
|
20230717,152000,147806930,2160,2160,2160,2160,0
|
|
20230717,151900,147806930,2160,2160,2160,2160,0
|
|
20230717,151800,147806930,2160,2155,2160,2150,4
|
|
20230717,151700,147798315,2140,2140,2140,2140,0
|
|
20230717,151600,147798315,2140,2155,2155,2140,3372
|
|
20230717,151500,140555770,2160,2160,2160,2160,1
|
|
20230717,151400,140553610,2165,2155,2165,2155,2988
|
|
20230717,151300,134101445,2155,2155,2160,2155,236
|
|
20230717,151200,133592165,2155,2155,2155,2155,200
|
|
20230717,151100,133161165,2160,2160,2160,2160,60
|
|
20230717,151000,133031565,2160,2160,2160,2160,5
|
|
20230717,150900,133020765,2155,2155,2155,2155,0
|
|
20230717,150800,133020765,2155,2155,2155,2155,0
|
|
20230717,150700,133020765,2155,2155,2155,2155,33
|
|
20230717,150600,132949650,2155,2155,2155,2155,0
|
|
20230717,150500,132949650,2155,2155,2155,2155,800
|
|
20230717,150400,131225650,2160,2160,2160,2160,1
|
|
20230717,150300,131223490,2160,2160,2160,2160,92
|
|
20230717,150200,131024770,2155,2155,2155,2155,0
|
|
20230717,150100,131024770,2155,2155,2155,2155,0
|
|
20230717,150000,131024770,2155,2155,2155,2155,0
|
|
20230717,145900,131024770,2155,2155,2155,2155,926
|
|
20230717,145800,129029240,2155,2155,2155,2155,0
|
|
20230717,145700,129029240,2155,2155,2155,2155,0
|
|
20230717,145600,129029240,2155,2155,2155,2155,0
|
|
20230717,145500,129029240,2155,2155,2155,2155,0
|
|
20230717,145400,129029240,2155,2160,2160,2155,381
|
|
20230717,145300,128208180,2155,2160,2160,2155,60
|
|
20230717,145200,128078720,2155,2155,2155,2155,0
|
|
20230717,145100,128078720,2155,2155,2155,2155,0
|
|
20230717,145000,128078720,2155,2155,2155,2155,2
|
|
20230717,144900,128074410,2155,2155,2155,2155,15
|
|
20230717,144800,128042085,2150,2150,2150,2150,6
|
|
20230717,144700,128029185,2150,2150,2150,2150,0
|
|
20230717,144600,128029185,2150,2150,2150,2150,0
|
|
20230717,144500,128029185,2150,2155,2155,2150,500
|
|
20230717,144400,126953725,2155,2155,2155,2155,4
|
|
20230717,144300,126945105,2160,2160,2160,2160,0
|
|
20230717,144200,126945105,2160,2165,2165,2160,19
|
|
20230717,144100,126904025,2165,2160,2165,2160,13
|
|
20230717,144000,126875935,2155,2155,2155,2155,0
|
|
20230717,143900,126875935,2155,2155,2155,2155,0
|
|
20230717,143800,126875935,2155,2155,2155,2155,0
|
|
20230717,143700,126875935,2155,2155,2155,2155,0
|
|
20230717,143600,126875935,2155,2155,2155,2155,300
|
|
20230717,143500,126229435,2160,2160,2160,2160,0
|
|
20230717,143400,126229435,2160,2160,2160,2160,1
|
|
20230717,143300,126227275,2165,2165,2165,2165,0
|
|
20230717,143200,126227275,2165,2165,2165,2165,0
|
|
20230717,143100,126227275,2165,2155,2165,2155,26
|
|
20230717,143000,126171155,2155,2160,2160,2155,84
|
|
20230717,142900,125989735,2160,2160,2160,2160,0
|
|
20230717,142800,125989735,2160,2160,2160,2160,1
|
|
20230717,142700,125987575,2160,2160,2160,2160,0
|
|
20230717,142600,125987575,2160,2160,2160,2160,113
|
|
20230717,142500,125743495,2165,2165,2165,2165,0
|
|
20230717,142400,125743495,2165,2160,2165,2160,400
|
|
20230717,142300,124879490,2160,2160,2160,2160,0
|
|
20230717,142200,124879490,2160,2160,2160,2160,0
|
|
20230717,142100,124879490,2160,2160,2160,2160,0
|
|
20230717,142000,124879490,2160,2160,2160,2160,0
|
|
20230717,141900,124879490,2160,2160,2160,2160,501
|
|
20230717,141800,123797330,2160,2160,2160,2160,0
|
|
20230717,141700,123797330,2160,2160,2160,2160,0
|
|
20230717,141600,123797330,2160,2160,2160,2160,311
|
|
20230717,141500,123125570,2165,2165,2165,2165,13
|
|
20230717,141400,123097425,2170,2170,2170,2170,6
|
|
20230717,141300,123084405,2170,2170,2170,2170,763
|
|
20230717,141200,121428695,2165,2165,2165,2165,20
|
|
20230717,141100,121385395,2155,2155,2155,2155,0
|
|
20230717,141000,121385395,2155,2165,2165,2155,138
|
|
20230717,140900,121087620,2165,2165,2165,2165,62
|
|
20230717,140800,120953390,2170,2170,2170,2170,1
|
|
20230717,140700,120951220,2170,2170,2170,2170,0
|
|
20230717,140600,120951220,2170,2165,2170,2165,535
|
|
20230717,140500,119792680,2165,2160,2165,2160,2137
|
|
20230717,140400,115166365,2155,2155,2155,2155,0
|
|
20230717,140300,115166365,2155,2155,2155,2155,0
|
|
20230717,140200,115166365,2155,2155,2155,2155,2
|
|
20230717,140100,115162055,2160,2160,2160,2160,538
|
|
20230717,140000,113999975,2160,2160,2160,2160,51
|
|
20230717,135900,113889815,2165,2165,2165,2165,0
|
|
20230717,135800,113889815,2165,2165,2165,2165,0
|
|
20230717,135700,113889815,2165,2165,2165,2165,200
|
|
20230717,135600,113456815,2165,2165,2165,2165,0
|
|
20230717,135500,113456815,2165,2165,2165,2165,1
|
|
20230717,135400,113454650,2160,2160,2160,2160,11
|
|
20230717,135300,113430890,2160,2160,2160,2160,19
|
|
20230717,135200,113389850,2145,2145,2145,2145,50
|
|
20230717,135100,113282600,2160,2160,2160,2160,0
|
|
20230717,135000,113282600,2160,2160,2160,2160,1526
|
|
20230717,134900,109986440,2165,2160,2165,2160,2944
|
|
20230717,134800,103627385,2155,2155,2155,2155,871
|
|
20230717,134700,101750380,2145,2145,2145,2145,1
|
|
20230717,134600,101748235,2155,2155,2155,2155,0
|
|
20230717,134500,101748235,2155,2155,2155,2155,0
|
|
20230717,134400,101748235,2155,2155,2155,2155,1
|
|
20230717,134300,101746080,2150,2155,2155,2150,340
|
|
20230717,134200,101015075,2150,2150,2150,2150,0
|
|
20230717,134100,101015075,2150,2150,2150,2150,0
|
|
20230717,134000,101015075,2150,2150,2150,2150,499
|
|
20230717,133900,99942225,2145,2145,2145,2145,0
|
|
20230717,133800,99942225,2145,2145,2145,2145,0
|
|
20230717,133700,99942225,2145,2145,2145,2145,1
|
|
20230717,133600,99940080,2145,2145,2145,2145,1
|
|
20230717,133500,99937935,2150,2145,2150,2145,919
|
|
20230717,133400,97966675,2145,2145,2145,2145,0
|
|
20230717,133300,97966675,2145,2145,2145,2145,0
|
|
20230717,133200,97966675,2145,2145,2145,2145,0
|
|
20230717,133100,97966675,2145,2145,2145,2145,0
|
|
20230717,133000,97966675,2145,2145,2145,2145,0
|
|
20230717,132900,97966675,2145,2145,2145,2145,3
|
|
20230717,132800,97960240,2145,2145,2145,2145,0
|
|
20230717,132700,97960240,2145,2145,2145,2145,0
|
|
20230717,132600,97960240,2145,2145,2145,2145,0
|
|
20230717,132500,97960240,2145,2145,2145,2145,0
|
|
20230717,132400,97960240,2145,2145,2145,2145,0
|
|
20230717,132300,97960240,2145,2145,2145,2145,0
|
|
20230717,132200,97960240,2145,2145,2145,2145,0
|
|
20230717,132100,97960240,2145,2145,2145,2145,180
|
|
20230717,132000,97574140,2145,2145,2145,2145,504
|
|
20230717,131900,96493060,2155,2155,2155,2155,0
|
|
20230717,131800,96493060,2155,2155,2155,2155,0
|
|
20230717,131700,96493060,2155,2155,2155,2155,46
|
|
20230717,131600,96393930,2155,2155,2155,2155,0
|
|
20230717,131500,96393930,2155,2155,2155,2155,1
|
|
20230717,131400,96391775,2150,2150,2150,2150,9
|
|
20230717,131300,96372425,2150,2150,2150,2150,1
|
|
20230717,131200,96370275,2150,2155,2155,2150,5
|
|
20230717,131100,96359505,2160,2155,2160,2155,170
|
|
20230717,131000,95992360,2160,2155,2160,2155,866
|
|
20230717,130900,94125730,2150,2150,2150,2150,209
|
|
20230717,130800,93676380,2150,2150,2150,2150,1
|
|
20230717,130700,93674230,2155,2150,2155,2150,73
|
|
20230717,130600,93517265,2145,2145,2145,2145,0
|
|
20230717,130500,93517265,2145,2140,2145,2140,1516
|
|
20230717,130400,90265645,2145,2145,2145,2145,0
|
|
20230717,130300,90265645,2145,2145,2145,2145,0
|
|
20230717,130200,90265645,2145,2145,2145,2145,0
|
|
20230717,130100,90265645,2145,2140,2145,2140,2000
|
|
20230717,130000,85978770,2135,2135,2135,2135,0
|
|
20230717,125900,85978770,2135,2135,2135,2135,141
|
|
20230717,125800,85677735,2135,2135,2135,2135,0
|
|
20230717,125700,85677735,2135,2135,2135,2135,0
|
|
20230717,125600,85677735,2135,2135,2135,2135,0
|
|
20230717,125500,85677735,2135,2135,2135,2135,0
|
|
20230717,125400,85677735,2135,2135,2135,2135,0
|
|
20230717,125300,85677735,2135,2135,2135,2135,0
|
|
20230717,125200,85677735,2135,2135,2135,2135,100
|
|
20230717,125100,85464235,2140,2140,2140,2140,0
|
|
20230717,125000,85464235,2140,2140,2140,2140,1
|
|
20230717,124900,85462095,2130,2130,2130,2130,800
|
|
20230717,124800,83758095,2130,2130,2130,2130,0
|
|
20230717,124700,83758095,2130,2130,2130,2130,0
|
|
20230717,124600,83758095,2130,2130,2130,2130,0
|
|
20230717,124500,83758095,2130,2130,2130,2130,51
|
|
20230717,124400,83649465,2135,2135,2135,2135,9
|
|
20230717,124300,83630250,2135,2135,2135,2135,0
|
|
20230717,124200,83630250,2135,2135,2135,2135,0
|
|
20230717,124100,83630250,2135,2135,2135,2135,11
|
|
20230717,124000,83606765,2140,2140,2140,2140,1
|
|
20230717,123900,83604625,2135,2135,2135,2135,0
|
|
20230717,123800,83604625,2135,2135,2135,2135,0
|
|
20230717,123700,83604625,2135,2135,2135,2135,0
|
|
20230717,123600,83604625,2135,2135,2135,2135,0
|
|
20230717,123500,83604625,2135,2135,2135,2135,0
|
|
20230717,123400,83604625,2135,2135,2135,2135,0
|
|
20230717,123300,83604625,2135,2140,2140,2135,350
|
|
20230717,123200,82856625,2135,2135,2135,2135,400
|
|
20230717,123100,82002625,2135,2135,2135,2135,240
|
|
20230717,123000,81490225,2135,2135,2135,2135,0
|
|
20230717,122900,81490225,2135,2135,2135,2135,0
|
|
20230717,122800,81490225,2135,2135,2135,2135,101
|
|
20230717,122700,81274590,2130,2130,2130,2130,29
|
|
20230717,122600,81212820,2130,2130,2130,2130,500
|
|
20230717,122500,80147820,2130,2130,2130,2130,142
|
|
20230717,122400,79845360,2135,2135,2135,2135,1
|
|
20230717,122300,79843225,2130,2135,2135,2130,26
|
|
20230717,122200,79787765,2140,2140,2140,2140,0
|
|
20230717,122100,79787765,2140,2140,2140,2140,0
|
|
20230717,122000,79787765,2140,2140,2140,2140,0
|
|
20230717,121900,79787765,2140,2140,2140,2140,0
|
|
20230717,121800,79787765,2140,2140,2140,2140,16
|
|
20230717,121700,79753525,2140,2140,2140,2140,0
|
|
20230717,121600,79753525,2140,2140,2140,2140,100
|
|
20230717,121500,79539525,2140,2140,2140,2140,0
|
|
20230717,121400,79539525,2140,2140,2140,2140,0
|
|
20230717,121300,79539525,2140,2140,2140,2140,0
|
|
20230717,121200,79539525,2140,2140,2140,2140,0
|
|
20230717,121100,79539525,2140,2140,2140,2140,0
|
|
20230717,121000,79539525,2140,2140,2140,2140,0
|
|
20230717,120900,79539525,2140,2140,2140,2140,1
|
|
20230717,120800,79537385,2135,2135,2135,2135,30
|
|
20230717,120700,79473335,2135,2135,2135,2135,0
|
|
20230717,120600,79473335,2135,2135,2135,2135,0
|
|
20230717,120500,79473335,2135,2135,2135,2135,0
|
|
20230717,120400,79473335,2135,2135,2135,2135,0
|
|
20230717,120300,79473335,2135,2135,2135,2135,0
|
|
20230717,120200,79473335,2135,2135,2135,2135,1
|
|
20230717,120100,79471200,2130,2130,2130,2130,0
|
|
20230717,120000,79471200,2130,2135,2135,2130,3
|
|
20230717,115900,79464800,2130,2130,2130,2130,0
|
|
20230717,115800,79464800,2130,2130,2130,2130,0
|
|
20230717,115700,79464800,2130,2130,2130,2130,0
|
|
20230717,115600,79464800,2130,2130,2130,2130,126
|
|
20230717,115500,79196420,2130,2130,2130,2130,0
|
|
20230717,115400,79196420,2130,2130,2130,2130,0
|
|
20230717,115300,79196420,2130,2130,2130,2130,84
|
|
20230717,115200,79017500,2130,2130,2130,2130,126
|
|
20230717,115100,78749120,2130,2130,2130,2130,0
|
|
20230717,115000,78749120,2130,2130,2130,2130,0
|
|
20230717,114900,78749120,2130,2135,2135,2130,118
|
|
20230717,114800,78497775,2130,2130,2130,2130,500
|
|
20230717,114700,77432775,2135,2135,2135,2135,84
|
|
20230717,114600,77253435,2135,2135,2135,2135,0
|
|
20230717,114500,77253435,2135,2140,2140,2135,16
|
|
20230717,114400,77219270,2135,2135,2135,2135,0
|
|
20230717,114300,77219270,2135,2135,2135,2135,0
|
|
20230717,114200,77219270,2135,2135,2135,2135,1
|
|
20230717,114100,77217135,2135,2135,2135,2135,0
|
|
20230717,114000,77217135,2135,2135,2135,2135,0
|
|
20230717,113900,77217135,2135,2135,2135,2135,0
|
|
20230717,113800,77217135,2135,2130,2135,2130,269
|
|
20230717,113700,76644160,2140,2140,2140,2140,1241
|
|
20230717,113600,73988420,2135,2135,2135,2135,399
|
|
20230717,113500,73136555,2135,2135,2135,2135,200
|
|
20230717,113400,72709555,2135,2135,2135,2135,26
|
|
20230717,113300,72654045,2130,2130,2130,2130,223
|
|
20230717,113200,72179055,2135,2135,2135,2135,0
|
|
20230717,113100,72179055,2135,2135,2135,2135,1000
|
|
20230717,113000,70044055,2135,2135,2135,2135,0
|
|
20230717,112900,70044055,2135,2135,2135,2135,500
|
|
20230717,112800,68976555,2135,2135,2135,2135,0
|
|
20230717,112700,68976555,2135,2135,2135,2135,0
|
|
20230717,112600,68976555,2135,2135,2135,2135,0
|
|
20230717,112500,68976555,2135,2135,2135,2135,0
|
|
20230717,112400,68976555,2135,2135,2135,2135,1
|
|
20230717,112300,68974420,2125,2125,2125,2125,0
|
|
20230717,112200,68974420,2125,2125,2125,2125,2
|
|
20230717,112100,68970170,2135,2135,2135,2135,1
|
|
20230717,112000,68968035,2125,2125,2125,2125,0
|
|
20230717,111900,68968035,2125,2125,2125,2125,0
|
|
20230717,111800,68968035,2125,2125,2125,2125,0
|
|
20230717,111700,68968035,2125,2125,2125,2125,0
|
|
20230717,111600,68968035,2125,2125,2125,2125,0
|
|
20230717,111500,68968035,2125,2125,2125,2125,0
|
|
20230717,111400,68968035,2125,2125,2125,2125,43
|
|
20230717,111300,68876660,2125,2125,2125,2125,0
|
|
20230717,111200,68876660,2125,2125,2125,2125,0
|
|
20230717,111100,68876660,2125,2125,2125,2125,0
|
|
20230717,111000,68876660,2125,2125,2125,2125,11
|
|
20230717,110900,68853285,2120,2120,2120,2120,0
|
|
20230717,110800,68853285,2120,2120,2120,2120,0
|
|
20230717,110700,68853285,2120,2120,2120,2120,0
|
|
20230717,110600,68853285,2120,2135,2140,2120,1200
|
|
20230717,110500,66303085,2140,2140,2140,2140,0
|
|
20230717,110400,66303085,2140,2135,2140,2135,490
|
|
20230717,110300,65256705,2135,2135,2135,2135,1000
|
|
20230717,110200,63121705,2135,2135,2135,2135,5
|
|
20230717,110100,63111030,2135,2135,2135,2135,0
|
|
20230717,110000,63111030,2135,2135,2135,2135,0
|
|
20230717,105900,63111030,2135,2135,2135,2135,0
|
|
20230717,105800,63111030,2135,2135,2135,2135,0
|
|
20230717,105700,63111030,2135,2135,2135,2135,0
|
|
20230717,105600,63111030,2135,2125,2135,2125,2
|
|
20230717,105500,63106770,2130,2130,2130,2130,15
|
|
20230717,105400,63074820,2125,2125,2125,2125,41
|
|
20230717,105300,62987695,2125,2125,2125,2125,105
|
|
20230717,105200,62764570,2120,2125,2125,2120,82
|
|
20230717,105100,62590650,2125,2125,2125,2125,839
|
|
20230717,105000,60807775,2130,2130,2130,2130,0
|
|
20230717,104900,60807775,2130,2130,2130,2130,0
|
|
20230717,104800,60807775,2130,2130,2130,2130,0
|
|
20230717,104700,60807775,2130,2130,2130,2130,174
|
|
20230717,104600,60437155,2130,2135,2135,2130,210
|
|
20230717,104500,59989805,2130,2135,2135,2130,166
|
|
20230717,104400,59635715,2135,2135,2135,2135,398
|
|
20230717,104300,58785985,2135,2135,2135,2135,0
|
|
20230717,104200,58785985,2135,2135,2135,2135,0
|
|
20230717,104100,58785985,2135,2135,2135,2135,0
|
|
20230717,104000,58785985,2135,2135,2135,2135,0
|
|
20230717,103900,58785985,2135,2135,2135,2135,1
|
|
20230717,103800,58783850,2130,2130,2130,2130,64
|
|
20230717,103700,58647530,2130,2130,2130,2130,1
|
|
20230717,103600,58645400,2130,2130,2130,2130,1
|
|
20230717,103500,58643270,2125,2125,2125,2125,0
|
|
20230717,103400,58643270,2125,2125,2125,2125,16
|
|
20230717,103300,58609270,2130,2130,2130,2130,1
|
|
20230717,103200,58607140,2130,2130,2130,2130,65
|
|
20230717,103100,58468690,2130,2130,2130,2130,1
|
|
20230717,103000,58466560,2130,2130,2130,2130,16
|
|
20230717,102900,58432480,2125,2125,2125,2125,0
|
|
20230717,102800,58432480,2125,2125,2125,2125,72
|
|
20230717,102700,58279480,2125,2130,2130,2125,51
|
|
20230717,102600,58171100,2125,2125,2125,2125,1
|
|
20230717,102500,58168975,2125,2130,2130,2125,535
|
|
20230717,102400,57030570,2135,2135,2135,2135,0
|
|
20230717,102300,57030570,2135,2135,2135,2135,0
|
|
20230717,102200,57030570,2135,2135,2135,2135,0
|
|
20230717,102100,57030570,2135,2135,2135,2135,1
|
|
20230717,102000,57028435,2130,2130,2130,2130,0
|
|
20230717,101900,57028435,2130,2130,2130,2130,30
|
|
20230717,101800,56964535,2140,2140,2140,2140,0
|
|
20230717,101700,56964535,2140,2140,2140,2140,0
|
|
20230717,101600,56964535,2140,2140,2140,2140,10
|
|
20230717,101500,56943135,2140,2145,2145,2140,5
|
|
20230717,101400,56932430,2140,2140,2140,2140,2
|
|
20230717,101300,56928150,2145,2135,2145,2135,65
|
|
20230717,101200,56789205,2130,2130,2130,2130,0
|
|
20230717,101100,56789205,2130,2130,2130,2130,200
|
|
20230717,101000,56363205,2130,2130,2130,2130,0
|
|
20230717,100900,56363205,2130,2130,2130,2130,0
|
|
20230717,100800,56363205,2130,2130,2130,2130,238
|
|
20230717,100700,55856265,2135,2135,2135,2135,30
|
|
20230717,100600,55792215,2135,2135,2135,2135,0
|
|
20230717,100500,55792215,2135,2135,2135,2135,30
|
|
20230717,100400,55728165,2135,2135,2135,2135,0
|
|
20230717,100300,55728165,2135,2135,2135,2135,0
|
|
20230717,100200,55728165,2135,2135,2135,2135,302
|
|
20230717,100100,55083395,2130,2130,2130,2130,4
|
|
20230717,100000,55074875,2130,2130,2130,2130,242
|
|
20230717,095900,54559415,2135,2135,2135,2135,300
|
|
20230717,095800,53918915,2135,2135,2135,2135,0
|
|
20230717,095700,53918915,2135,2135,2135,2135,0
|
|
20230717,095600,53918915,2135,2135,2135,2135,0
|
|
20230717,095500,53918915,2135,2135,2135,2135,46
|
|
20230717,095400,53820705,2135,2135,2135,2135,0
|
|
20230717,095300,53820705,2135,2135,2135,2135,0
|
|
20230717,095200,53820705,2135,2135,2135,2135,0
|
|
20230717,095100,53820705,2135,2135,2135,2135,1
|
|
20230717,095000,53818570,2130,2130,2130,2130,100
|
|
20230717,094900,53605570,2135,2135,2135,2135,10
|
|
20230717,094800,53584220,2140,2140,2140,2140,1
|
|
20230717,094700,53582080,2130,2130,2130,2130,0
|
|
20230717,094600,53582080,2130,2130,2130,2130,0
|
|
20230717,094500,53582080,2130,2130,2130,2130,2483
|
|
20230717,094400,48293290,2130,2125,2130,2125,3716
|
|
20230717,094300,40380880,2125,2125,2125,2125,10
|
|
20230717,094200,40359630,2125,2125,2125,2125,16
|
|
20230717,094100,40325630,2125,2125,2125,2125,14
|
|
20230717,094000,40295880,2125,2125,2125,2125,75
|
|
20230717,093900,40136505,2125,2125,2125,2120,492
|
|
20230717,093800,39092475,2130,2125,2130,2125,210
|
|
20230717,093700,38646175,2130,2130,2130,2130,1
|
|
20230717,093600,38644045,2130,2125,2130,2120,53
|
|
20230717,093500,38531650,2120,2120,2120,2120,1
|
|
20230717,093400,38529530,2130,2130,2130,2130,0
|
|
20230717,093300,38529530,2130,2130,2130,2130,275
|
|
20230717,093200,37943780,2125,2120,2125,2120,146
|
|
20230717,093100,37633830,2120,2120,2120,2120,9
|
|
20230717,093000,37614750,2125,2125,2125,2120,79
|
|
20230717,092900,37446990,2125,2125,2125,2125,20
|
|
20230717,092800,37404490,2125,2125,2125,2125,0
|
|
20230717,092700,37404490,2125,2125,2125,2125,10
|
|
20230717,092600,37383240,2125,2125,2125,2125,0
|
|
20230717,092500,37383240,2125,2125,2125,2125,7
|
|
20230717,092400,37368365,2125,2125,2125,2125,31
|
|
20230717,092300,37302490,2125,2125,2125,2125,4
|
|
20230717,092200,37293990,2125,2125,2125,2125,1
|
|
20230717,092100,37291865,2125,2125,2125,2125,71
|
|
20230717,092000,37140990,2125,2130,2130,2125,547
|
|
20230717,091900,35978380,2130,2130,2130,2130,10
|
|
20230717,091800,35957080,2130,2130,2130,2130,0
|
|
20230717,091700,35957080,2130,2140,2140,2130,300
|
|
20230717,091600,35316980,2140,2140,2140,2140,248
|
|
20230717,091500,34786260,2140,2130,2140,2130,481
|
|
20230717,091400,33757020,2130,2130,2130,2130,1000
|
|
20230717,091300,31627020,2130,2135,2135,2130,1415
|
|
20230717,091200,28610885,2140,2140,2140,2140,157
|
|
20230717,091100,28274905,2140,2155,2160,2140,95
|
|
20230717,091000,28070225,2155,2155,2155,2155,1
|
|
20230717,090900,28068070,2160,2145,2160,2145,100
|
|
20230717,090800,27853475,2140,2140,2140,2140,34
|
|
20230717,090700,27780715,2125,2135,2135,2125,4218
|
|
20230717,090600,18800175,2135,2145,2145,2135,147
|
|
20230717,090500,18485030,2145,2150,2160,2145,1326
|
|
20230717,090400,15627115,2145,2145,2145,2145,239
|
|
20230717,090300,15114460,2130,2130,2130,2130,2000
|
|
20230717,090200,10854460,2125,2130,2130,2125,2714
|
|
20230717,090100,5073650,2140,2145,2145,2140,500
|
|
20230717,090000,4002320,2145,2130,2150,2130,1777
|